DJ Retail REITs

DJUSRL
🏛️ usa →
102.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 92.19 92.32 91.26 91.30 34.5M
2023-12-28 91.82 92.74 91.75 92.71 17.8M
2023-12-27 92.11 92.25 91.72 92.10 17.9M
2023-12-26 91.15 92.13 91.06 92.03 14.0M
2023-12-22 91.41 91.96 91.01 91.12 17.5M
2023-12-21 91.92 92.03 90.42 91.17 22.2M
2023-12-20 91.85 92.86 91.12 91.15 20.2M
2023-12-19 91.42 92.37 91.34 91.90 20.5M
2023-12-18 92.33 92.33 91.11 91.13 25.9M
2023-12-15 92.80 92.94 91.19 91.91 53.7M
2023-12-14 91.54 93.42 91.54 93.11 37.6M
2023-12-13 86.75 90.41 86.51 90.11 27.8M
2023-12-12 86.78 86.97 86.28 86.66 19.9M
2023-12-11 85.91 86.85 85.76 86.76 19.7M
2023-12-08 85.73 86.16 84.89 85.98 21.9M
2023-12-07 85.87 86.49 85.44 86.15 21.5M
2023-12-06 87.09 87.93 86.17 86.29 30.7M
2023-12-05 86.58 86.79 86.07 86.48 29.3M
2023-12-04 85.00 87.06 84.91 86.96 22.8M
2023-12-01 83.44 85.39 83.21 85.36 23.4M
2023-11-30 82.44 83.58 82.22 83.50 29.5M
2023-11-29 83.08 83.71 82.36 82.45 20.1M
2023-11-28 82.11 82.77 81.76 82.46 21.4M
2023-11-27 81.87 82.80 81.44 82.42 16.8M
2023-11-24 81.53 81.99 81.14 81.85 7.5M
2023-11-22 82.25 82.33 81.27 81.58 12.8M
2023-11-21 81.45 81.89 81.06 81.66 16.7M
2023-11-20 81.52 82.00 80.82 81.95 17.4M
2023-11-17 82.06 82.12 81.14 81.60 21.5M
2023-11-16 81.52 81.70 80.91 81.37 25.4M
2023-11-15 81.29 81.90 80.90 81.41 21.9M
2023-11-14 79.32 82.49 79.32 81.34 23.4M
2023-11-13 77.67 77.89 77.08 77.68 16.6M
2023-11-10 78.17 78.17 77.40 78.10 15.2M
2023-11-09 79.35 79.39 77.27 77.59 17.9M
2023-11-08 78.78 79.26 78.60 79.12 16.7M
2023-11-07 79.53 79.53 78.23 78.63 18.5M
2023-11-06 79.83 79.94 78.87 79.31 22.8M
2023-11-03 80.24 81.23 80.05 80.10 22.7M
2023-11-02 77.73 79.15 77.70 78.88 27.3M
2023-11-01 75.63 76.75 75.24 76.54 27.8M
2023-10-31 73.33 75.42 72.78 75.25 45.9M
2023-10-30 73.30 73.85 71.45 72.79 77.2M
2023-10-27 74.74 74.74 72.94 73.27 19.2M
2023-10-26 73.46 75.00 73.46 74.51 21.6M
2023-10-25 73.76 73.93 73.16 73.22 16.3M
2023-10-24 73.67 74.38 73.64 74.13 18.0M
2023-10-23 73.40 74.28 73.12 73.19 17.4M
2023-10-20 74.47 74.79 74.00 74.02 18.8M
2023-10-19 74.91 75.86 74.16 74.28 20.7M
2023-10-18 76.28 76.44 75.30 75.35 14.8M
2023-10-17 75.33 77.28 75.28 76.78 23.9M
2023-10-16 75.52 76.05 74.81 75.75 18.4M
2023-10-13 75.36 75.53 74.49 75.03 17.2M
2023-10-12 75.75 75.75 74.68 75.02 14.8M
2023-10-11 75.21 76.22 75.21 75.97 16.7M
2023-10-10 74.38 75.06 73.52 74.67 22.5M
2023-10-09 73.23 74.82 73.21 74.46 17.3M
2023-10-06 73.59 74.34 72.76 73.66 23.2M
2023-10-05 73.48 74.14 73.24 74.01 20.4M
2023-10-04 73.07 73.67 72.33 73.63 18.5M
2023-10-03 73.21 73.42 72.08 72.79 23.5M
2023-10-02 75.08 75.38 73.14 73.56 21.6M
2023-09-29 76.23 76.71 74.88 75.38 21.4M
2023-09-28 75.42 75.85 75.11 75.49 19.8M
2023-09-27 76.05 76.54 74.91 75.15 22.9M
2023-09-26 76.80 77.11 75.40 75.70 20.0M
2023-09-25 77.30 77.56 76.89 77.40 17.8M
2023-09-22 78.31 78.65 77.49 77.53 19.5M
2023-09-21 79.70 79.82 78.12 78.14 20.3M
2023-09-20 80.96 81.45 80.24 80.29 14.7M
2023-09-19 80.32 80.76 80.23 80.45 15.1M
2023-09-18 81.56 81.57 80.41 80.41 17.3M
2023-09-15 82.24 82.24 81.35 81.47 40.3M
2023-09-14 81.77 82.67 81.73 82.40 17.2M
2023-09-13 81.83 81.90 80.99 81.19 18.1M
2023-09-12 81.11 81.94 81.04 81.70 16.3M
2023-09-11 81.60 81.72 81.00 81.30 15.0M
2023-09-08 81.43 81.82 81.17 81.42 18.2M
2023-09-07 81.08 81.70 80.93 81.30 20.4M
2023-09-06 81.20 81.56 80.80 81.52 18.4M
2023-09-05 82.11 82.16 81.12 81.23 21.6M
2023-09-01 82.21 82.66 81.98 82.15 15.2M
2023-08-31 82.02 82.19 81.57 81.82 21.0M
2023-08-30 82.00 82.35 81.56 82.16 20.6M
2023-08-29 81.49 82.03 81.00 82.01 18.2M
2023-08-28 81.13 82.05 81.02 81.44 27.3M
2023-08-25 81.15 81.39 80.65 80.88 19.4M
2023-08-24 81.72 82.55 81.03 81.06 17.5M
2023-08-23 80.94 81.83 80.75 81.75 16.4M
2023-08-22 81.41 81.52 80.61 80.69 14.8M
2023-08-21 82.23 82.25 80.61 81.00 16.7M
2023-08-18 81.30 82.52 81.30 82.27 16.7M
2023-08-17 82.66 83.24 81.83 81.84 17.2M
2023-08-16 83.93 83.95 82.53 82.55 17.8M
2023-08-15 84.25 84.25 83.51 83.79 16.7M
2023-08-14 85.23 85.41 84.52 84.82 14.8M
2023-08-11 85.19 85.61 85.01 85.48 14.4M
2023-08-10 86.35 86.60 85.33 85.62 18.5M
2023-08-09 85.35 86.54 85.05 86.07 15.3M
2023-08-08 85.80 86.16 85.23 85.57 13.6M
2023-08-07 85.87 86.69 85.72 86.61 13.7M
2023-08-04 85.67 87.13 85.27 85.71 17.8M
2023-08-03 85.88 85.88 84.44 85.47 26.1M
2023-08-02 87.54 87.59 86.81 87.29 17.8M
2023-08-01 88.07 88.31 87.61 88.13 17.4M
2023-07-31 88.18 88.81 87.79 88.12 42.4M
2023-07-28 89.04 89.15 87.73 88.21 15.1M
2023-07-27 90.45 90.81 88.31 88.32 17.6M
2023-07-26 89.38 90.18 89.37 90.16 17.3M
2023-07-25 90.14 90.47 89.44 89.46 14.2M
2023-07-24 89.69 90.37 89.60 90.15 14.7M
2023-07-21 89.66 90.29 89.28 89.63 14.0M
2023-07-20 88.96 89.46 88.05 89.44 13.9M
2023-07-19 87.92 89.15 87.92 88.74 17.6M
2023-07-18 87.71 87.88 86.99 87.51 17.5M
2023-07-17 86.87 87.86 86.66 87.75 12.3M
2023-07-14 87.30 87.42 86.73 87.29 13.3M
2023-07-13 87.16 87.61 86.71 87.58 16.1M
2023-07-12 88.08 88.24 87.16 87.17 17.5M
2023-07-11 85.93 87.31 85.64 87.27 16.3M
2023-07-10 85.11 85.63 84.84 85.58 16.0M
2023-07-07 85.34 85.89 85.01 85.16 17.5M
2023-07-06 85.17 85.92 84.29 85.83 14.0M
2023-07-05 85.21 86.54 84.68 86.06 16.7M
2023-07-03 84.54 86.02 84.45 85.56 7.8M
2023-06-30 85.45 85.57 83.72 84.73 24.0M
2023-06-29 83.34 84.73 83.14 84.73 12.8M
2023-06-28 83.92 83.93 83.14 83.72 16.7M
2023-06-27 83.01 83.96 82.63 83.86 16.0M
2023-06-26 80.99 82.96 80.99 82.87 13.2M
2023-06-23 81.50 81.83 80.67 80.94 33.2M
2023-06-22 82.99 83.04 81.30 82.04 13.2M
2023-06-21 83.08 83.27 82.28 82.71 17.3M
2023-06-20 84.46 84.48 83.04 83.45 19.5M
2023-06-16 84.54 84.90 84.02 84.68 35.7M
2023-06-15 83.70 84.11 83.15 84.07 14.3M
2023-06-14 84.25 85.04 83.33 83.95 15.9M
2023-06-13 83.72 84.72 83.67 83.94 15.7M
2023-06-12 83.98 84.25 83.17 83.79 15.7M
2023-06-09 83.54 83.99 83.38 83.96 11.3M
2023-06-08 83.87 84.07 82.85 83.62 12.7M
2023-06-07 82.84 84.92 82.60 84.64 16.4M
2023-06-06 81.74 82.76 81.57 82.60 13.8M
2023-06-05 81.52 82.45 81.43 81.56 13.6M
2023-06-02 80.72 81.95 80.65 81.62 17.6M
2023-06-01 80.55 80.65 79.36 79.81 15.7M
2023-05-31 79.52 80.70 79.38 80.43 29.0M
2023-05-30 79.60 80.16 79.37 79.57 16.0M
2023-05-26 78.56 79.32 78.14 79.14 12.6M
2023-05-25 79.52 79.54 77.88 78.46 16.4M
2023-05-24 80.45 80.46 79.38 79.49 13.8M
2023-05-23 81.66 82.36 80.78 80.83 12.0M
2023-05-22 81.16 81.80 80.70 81.69 13.4M
2023-05-19 81.86 82.00 80.54 80.98 15.8M
2023-05-18 81.44 81.88 80.77 81.19 18.5M
2023-05-17 80.91 81.92 80.37 81.91 14.7M
2023-05-16 82.80 82.82 80.45 80.46 13.9M
2023-05-15 82.68 83.34 82.22 82.88 11.8M
2023-05-12 82.25 82.47 81.72 82.46 12.2M
2023-05-11 82.21 82.30 81.47 82.11 13.6M
2023-05-10 83.47 83.59 82.12 82.77 11.5M
2023-05-09 83.17 83.31 82.03 82.70 13.8M
2023-05-08 84.19 84.56 83.62 83.76 13.3M
2023-05-05 83.93 85.07 83.80 84.53 15.2M
2023-05-04 82.68 83.57 81.87 83.36 15.6M
2023-05-03 84.21 84.30 82.47 82.57 17.4M
2023-05-02 84.41 84.64 82.88 83.76 16.8M
2023-05-01 85.16 85.77 84.73 84.80 12.6M
2023-04-28 84.11 85.72 84.10 85.44 18.0M
2023-04-27 82.61 84.45 82.61 84.11 13.3M
2023-04-26 83.37 83.86 82.33 82.59 12.7M
2023-04-25 83.19 83.69 83.00 83.49 15.4M
2023-04-24 84.33 84.49 83.00 83.65 11.6M
2023-04-21 84.23 84.61 83.44 84.25 12.5M
2023-04-20 83.92 84.16 83.56 83.99 11.8M
2023-04-19 83.31 84.48 83.13 84.36 10.6M
2023-04-18 84.14 84.47 83.57 83.88 11.9M
2023-04-17 82.67 84.18 82.67 84.18 15.5M
2023-04-14 83.67 84.05 81.86 82.39 14.5M
2023-04-13 83.36 83.42 82.25 83.25 16.0M
2023-04-12 85.20 85.20 83.50 83.57 13.6M
2023-04-11 84.47 84.79 83.77 84.26 17.0M
2023-04-10 83.87 84.31 83.15 84.31 11.4M
2023-04-06 84.74 84.74 83.57 84.18 11.9M
2023-04-05 84.72 84.90 84.00 84.35 14.2M
2023-04-04 85.58 85.65 84.38 85.06 13.6M
2023-04-03 85.66 86.54 84.78 85.48 17.3M
2023-03-31 83.91 85.77 83.91 85.74 22.3M
2023-03-30 83.60 83.99 83.14 83.51 12.2M
2023-03-29 82.41 82.91 82.09 82.79 13.8M
2023-03-28 80.51 81.42 80.24 81.36 11.1M
2023-03-27 81.85 81.96 80.89 80.97 18.0M
2023-03-24 78.75 81.09 78.70 81.04 18.3M
2023-03-23 80.24 81.09 78.85 79.24 18.0M
2023-03-22 82.10 82.37 79.66 79.69 17.3M
2023-03-21 83.44 83.85 82.33 82.70 17.5M
2023-03-20 81.59 82.95 81.19 82.58 20.3M
2023-03-17 82.97 82.97 81.00 81.10 32.3M
2023-03-16 83.55 84.17 82.06 83.38 26.0M
2023-03-15 84.28 84.74 82.86 84.36 21.7M
2023-03-14 86.04 86.92 84.77 85.41 20.8M
2023-03-13 83.26 85.75 83.06 84.67 22.2M
2023-03-10 87.20 87.20 83.58 83.81 21.9M
2023-03-09 89.14 89.23 87.33 87.37 13.0M
2023-03-08 88.58 89.60 88.56 89.51 14.4M
2023-03-07 90.47 90.49 88.16 88.58 15.3M
2023-03-06 90.94 91.33 90.26 90.44 13.4M
2023-03-03 90.46 90.85 89.89 90.65 14.3M
2023-03-02 88.84 90.08 88.72 89.91 15.0M
2023-03-01 89.13 89.40 87.93 89.24 14.6M
2023-02-28 90.37 91.05 89.72 89.76 21.9M
2023-02-27 91.32 91.61 89.94 90.34 14.5M
2023-02-24 90.15 90.62 89.73 90.32 14.2M
2023-02-23 91.07 91.58 90.33 91.09 13.5M
2023-02-22 90.65 91.53 90.06 90.33 14.5M
2023-02-21 91.64 91.91 90.02 90.29 13.1M
2023-02-17 92.44 92.55 91.42 92.26 13.7M
2023-02-16 91.89 93.05 91.60 92.49 15.0M
2023-02-15 92.00 92.86 91.82 92.84 15.8M
2023-02-14 93.56 94.10 92.26 92.49 19.9M
2023-02-13 93.07 93.76 92.98 93.74 14.4M
2023-02-10 91.72 93.14 91.49 92.92 15.4M
2023-02-09 93.81 93.99 91.85 92.05 19.0M
2023-02-08 93.54 93.93 92.84 93.24 14.8M
2023-02-07 94.14 94.49 92.87 93.88 22.0M
2023-02-06 94.51 94.93 93.61 94.69 12.5M
2023-02-03 95.47 95.47 93.93 95.16 33.3M
2023-02-02 95.68 97.17 95.42 96.20 24.4M
2023-02-01 94.66 95.65 93.41 95.12 16.4M
2023-01-31 93.62 95.17 93.10 94.94 34.4M
2023-01-30 94.61 95.22 93.72 93.76 12.0M
2023-01-27 93.91 95.52 93.89 95.18 13.7M
2023-01-26 93.84 94.01 93.10 93.96 10.3M
2023-01-25 92.95 93.39 92.58 93.36 12.3M
2023-01-24 92.35 93.40 92.35 93.22 10.1M
2023-01-23 92.08 93.23 91.72 92.92 11.5M
2023-01-20 90.76 92.08 89.94 92.02 13.4M
2023-01-19 90.96 91.79 90.52 90.60 13.3M
2023-01-18 93.58 93.65 91.29 91.54 15.7M
2023-01-17 92.69 93.73 92.66 93.31 20.2M
2023-01-13 92.29 92.89 92.22 92.66 13.7M
2023-01-12 91.49 93.46 90.96 93.29 18.9M
2023-01-11 88.64 91.23 88.64 91.12 22.4M
2023-01-10 88.95 88.95 87.34 88.13 17.3M
2023-01-09 89.33 90.05 88.89 89.35 15.7M
2023-01-06 88.85 89.94 88.85 89.61 16.7M
2023-01-05 89.60 89.68 87.96 88.31 13.9M
2023-01-04 89.29 91.21 89.13 90.43 16.0M
2023-01-03 89.14 89.53 87.82 88.69 14.8M